CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	28.44	28.47	28.19	28.25	28.25	-0.63%	761,653
Oct 8, 2025	28.34	28.53	28.20	28.43	28.43	0.78%	425,471
Oct 7, 2025	28.50	28.50	28.09	28.21	28.21	-0.74%	795,504
Oct 6, 2025	28.60	28.60	28.33	28.42	28.42	-0.18%	691,212
Oct 3, 2025	28.46	28.61	28.42	28.47	28.47	0.14%	541,728
Oct 2, 2025	28.39	28.46	28.20	28.43	28.43	0.42%	737,170
Oct 1, 2025	28.29	28.37	28.24	28.31	28.31	-0.28%	1,473,628
Sep 30, 2025	28.37	28.43	28.08	28.39	28.39	-0.11%	739,962
Sep 29, 2025	28.52	28.52	28.34	28.42	28.42	0.32%	710,146
Sep 26, 2025	28.18	28.36	28.14	28.33	28.33	0.96%	732,094
Sep 25, 2025	27.98	28.10	27.85	28.06	28.06	-0.57%	918,801
Sep 24, 2025	28.55	28.56	28.19	28.22	28.22	-1.02%	846,973
Sep 23, 2025	28.65	28.80	28.48	28.51	28.51	-0.24%	927,026
Sep 22, 2025	28.52	28.62	28.40	28.58	28.58	0.04%	622,781
Sep 19, 2025	28.78	28.78	28.49	28.57	28.57	-0.49%	755,217
Sep 18, 2025	28.58	28.76	28.50	28.71	28.71	1.23%	834,520
Sep 17, 2025	28.54	28.80	28.20	28.36	28.36	-0.35%	832,399
Sep 16, 2025	28.59	28.59	28.30	28.46	28.46	-0.14%	586,280
Sep 15, 2025	28.54	28.68	28.48	28.50	28.50	0.21%	649,727
Sep 12, 2025	28.74	28.74	28.42	28.44	28.44	-1.15%	614,304
Sep 11, 2025	28.42	28.80	28.38	28.77	28.77	1.48%	710,350
Sep 10, 2025	28.43	28.54	28.23	28.35	28.35	0.04%	765,884
Sep 9, 2025	28.51	28.51	28.23	28.34	28.34	-0.84%	711,729
Sep 8, 2025	28.63	28.63	28.37	28.58	28.58	0.18%	735,222
Sep 5, 2025	28.60	28.75	28.28	28.53	28.53	0.28%	836,795
Sep 4, 2025	28.21	28.46	28.10	28.45	28.45	1.14%	620,937
Sep 3, 2025	28.13	28.23	27.98	28.13	28.13	-0.07%	655,481
Sep 2, 2025	27.94	28.16	27.86	28.15	28.15	-0.42%	612,983
Aug 29, 2025	28.43	28.45	28.16	28.27	28.27	-0.53%	719,488
Aug 28, 2025	28.46	28.47	28.32	28.42	28.42	0.21%	576,252
Aug 27, 2025	28.25	28.44	28.24	28.36	28.36	0.60%	561,537
Aug 26, 2025	28.06	28.20	28.03	28.19	28.19	0.39%	574,583
Aug 25, 2025	28.20	28.25	28.07	28.08	28.08	-0.57%	509,439
Aug 22, 2025	27.66	28.34	27.64	28.24	28.24	2.58%	722,796
Aug 21, 2025	27.51	27.57	27.41	27.53	27.53	-0.29%	715,453
Aug 20, 2025	27.64	27.68	27.40	27.61	27.61	-0.36%	555,313
Aug 19, 2025	27.76	27.89	27.61	27.71	27.71	-0.07%	706,342
Aug 18, 2025	27.65	27.77	27.57	27.73	27.73	0.29%	827,078
Aug 15, 2025	27.79	27.79	27.59	27.65	27.65	-0.36%	4,029,785
Aug 14, 2025	27.82	27.82	27.63	27.75	27.75	-1.21%	818,345
Aug 13, 2025	27.80	28.09	27.68	28.09	28.09	1.33%	810,207
Aug 12, 2025	27.25	27.72	27.21	27.72	27.72	2.44%	620,878
Aug 11, 2025	27.20	27.25	27.03	27.06	27.06	-0.29%	654,846
Aug 8, 2025	27.27	27.32	27.09	27.14	27.14	0.22%	417,894
Aug 7, 2025	27.41	27.41	26.90	27.08	27.08	-0.40%	825,408
Aug 6, 2025	27.23	27.24	27.04	27.19	27.19	0.04%	555,828
Aug 5, 2025	27.35	27.35	26.99	27.18	27.18	-0.59%	937,098
Aug 4, 2025	27.16	27.34	27.13	27.34	27.34	1.41%	486,637
Aug 1, 2025	27.21	27.21	26.68	26.96	26.96	-2.11%	849,606
Jul 31, 2025	27.93	28.03	27.48	27.54	27.54	-1.54%	841,662